IRRC Corporation (TYO:7325)
Japan · Delayed Price · Currency is JPY 873.00
-16.00 (-1.80%)
Apr 30, 2026, 3:30 PM JST
IRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 879.00 | 884.00 | 873.00 | 873.00 | 873.00 | -1.80% | 1,900 |
| Apr 28, 2026 | 880.00 | 889.00 | 873.00 | 889.00 | 889.00 | 1.83% | 3,500 |
| Apr 27, 2026 | 871.00 | 874.00 | 866.00 | 873.00 | 873.00 | 0.23% | 3,300 |
| Apr 24, 2026 | 895.00 | 895.00 | 870.00 | 871.00 | 871.00 | -1.80% | 5,100 |
| Apr 23, 2026 | 875.00 | 887.00 | 870.00 | 887.00 | 887.00 | 1.14% | 4,000 |
| Apr 22, 2026 | 879.00 | 884.00 | 875.00 | 877.00 | 877.00 | 0.92% | 2,400 |
| Apr 21, 2026 | 871.00 | 886.00 | 869.00 | 869.00 | 869.00 | -1.14% | 3,000 |
| Apr 20, 2026 | 865.00 | 880.00 | 865.00 | 879.00 | 879.00 | 1.62% | 2,100 |
| Apr 17, 2026 | 876.00 | 885.00 | 865.00 | 865.00 | 865.00 | -1.26% | 6,900 |
| Apr 16, 2026 | 880.00 | 880.00 | 864.00 | 876.00 | 876.00 | 1.27% | 2,200 |
| Apr 15, 2026 | 866.00 | 874.00 | 860.00 | 865.00 | 865.00 | 0.58% | 1,300 |
| Apr 14, 2026 | 858.00 | 872.00 | 858.00 | 860.00 | 860.00 | 0.23% | 2,700 |
| Apr 13, 2026 | 860.00 | 878.00 | 856.00 | 858.00 | 858.00 | -1.61% | 2,600 |
| Apr 10, 2026 | 884.00 | 884.00 | 872.00 | 872.00 | 872.00 | -0.80% | 2,300 |
| Apr 9, 2026 | 883.00 | 886.00 | 879.00 | 879.00 | 879.00 | -0.45% | 2,100 |
| Apr 8, 2026 | 866.00 | 884.00 | 866.00 | 883.00 | 883.00 | 1.73% | 2,400 |
| Apr 7, 2026 | 876.00 | 877.00 | 868.00 | 868.00 | 868.00 | 0.46% | 1,600 |
| Apr 6, 2026 | 873.00 | 873.00 | 859.00 | 864.00 | 864.00 | -0.92% | 2,900 |
| Apr 3, 2026 | 860.00 | 879.00 | 860.00 | 872.00 | 872.00 | 1.40% | 1,300 |
| Apr 2, 2026 | 871.00 | 871.00 | 860.00 | 860.00 | 860.00 | -0.12% | 1,700 |
| Apr 1, 2026 | 866.00 | 870.00 | 854.00 | 861.00 | 861.00 | 1.18% | 1,900 |
| Mar 31, 2026 | 859.00 | 862.00 | 851.00 | 851.00 | 851.00 | 0.12% | 1,100 |
| Mar 30, 2026 | 852.00 | 863.00 | 850.00 | 850.00 | 850.00 | -0.12% | 1,300 |
| Mar 27, 2026 | 856.00 | 860.00 | 846.00 | 851.00 | 851.00 | -0.58% | 4,300 |
| Mar 26, 2026 | 872.00 | 874.00 | 856.00 | 856.00 | 856.00 | -1.83% | 1,700 |
| Mar 25, 2026 | 899.00 | 899.00 | 872.00 | 872.00 | 872.00 | 2.59% | 5,300 |
| Mar 24, 2026 | 843.00 | 857.00 | 843.00 | 850.00 | 850.00 | 1.80% | 2,100 |
| Mar 23, 2026 | 866.00 | 866.00 | 835.00 | 835.00 | 835.00 | -4.02% | 4,600 |
| Mar 19, 2026 | 867.00 | 871.00 | 855.00 | 870.00 | 870.00 | 2.11% | 3,100 |
| Mar 18, 2026 | 868.00 | 868.00 | 829.00 | 852.00 | 852.00 | -0.12% | 12,500 |
| Mar 17, 2026 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0.12% | 300 |
| Mar 16, 2026 | 852.00 | 860.00 | 852.00 | 852.00 | 852.00 | -0.93% | 2,600 |
| Mar 13, 2026 | 820.00 | 872.00 | 820.00 | 860.00 | 860.00 | 1.30% | 6,900 |
| Mar 12, 2026 | 851.00 | 851.00 | 845.00 | 849.00 | 849.00 | -1.62% | 2,100 |
| Mar 11, 2026 | 867.00 | 880.00 | 855.00 | 863.00 | 863.00 | - | 4,800 |
| Mar 10, 2026 | 845.00 | 863.00 | 843.00 | 863.00 | 863.00 | 1.53% | 4,400 |
| Mar 9, 2026 | 880.00 | 882.00 | 850.00 | 850.00 | 850.00 | -3.41% | 7,400 |
| Mar 6, 2026 | 880.00 | 885.00 | 879.00 | 880.00 | 880.00 | 0.46% | 2,200 |
| Mar 5, 2026 | 885.00 | 885.00 | 875.00 | 876.00 | 876.00 | 2.46% | 2,200 |
| Mar 4, 2026 | 869.00 | 880.00 | 851.00 | 855.00 | 855.00 | -3.28% | 7,300 |
| Mar 3, 2026 | 896.00 | 896.00 | 881.00 | 884.00 | 884.00 | -0.56% | 2,600 |
| Mar 2, 2026 | 885.00 | 896.00 | 881.00 | 889.00 | 889.00 | -1.00% | 6,100 |
| Feb 27, 2026 | 896.00 | 900.00 | 890.00 | 898.00 | 898.00 | 0.22% | 6,500 |
| Feb 26, 2026 | 905.00 | 906.00 | 896.00 | 896.00 | 896.00 | -0.99% | 3,000 |
| Feb 25, 2026 | 956.00 | 956.00 | 897.00 | 905.00 | 905.00 | -4.64% | 13,100 |
| Feb 24, 2026 | 991.00 | 991.00 | 911.00 | 949.00 | 949.00 | 3.26% | 23,400 |
| Feb 20, 2026 | 913.00 | 920.00 | 873.00 | 919.00 | 919.00 | 1.77% | 12,500 |
| Feb 19, 2026 | 909.00 | 915.00 | 900.00 | 903.00 | 903.00 | 0.67% | 9,200 |
| Feb 18, 2026 | 883.00 | 905.00 | 883.00 | 897.00 | 897.00 | 1.93% | 12,300 |
| Feb 17, 2026 | 889.00 | 889.00 | 876.00 | 880.00 | 880.00 | 0.69% | 10,400 |